Singapore Markets close in 6 hrs 46 mins
Straits Times Index
3,220.98 +47.05 (+1.48%) Nikkei
27,466.61 +520.94 (+1.93%) Hang Seng
19,591.43 +332.67 (+1.73%) FTSE 100
7,566.84 +30.62 (+0.41%) BTC-USD
27,252.94 -912.23 (-3.24%) CMC Crypto 200
615.59 -0.36 (-0.06%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:39PM EDT
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230616C00050000 | 2022-08-10 1:40PM EDT | 50.00 | 31.00 | 31.70 | 32.30 | +31.00 | - | - | 1 | 287.65% |
| TSN230616C00060000 | 2022-07-25 12:17PM EDT | 60.00 | 25.60 | 22.80 | 23.30 | 0.00 | - | - | 5 | 219.92% |
| TSN230616C00072500 | 2022-08-08 3:44PM EDT | 72.50 | 12.07 | 12.80 | 13.30 | 0.00 | - | - | 1 | 157.96% |
| TSN230616C00075000 | 2022-08-08 3:41PM EDT | 75.00 | 10.50 | 11.10 | 11.50 | 0.00 | - | - | 19 | 147.80% |
| TSN230616C00077500 | 2022-08-11 10:30AM EDT | 77.50 | 9.70 | 9.50 | 9.90 | +0.56 | +6.13% | 1 | 12 | 138.68% |
| TSN230616C00080000 | 2022-08-10 3:46PM EDT | 80.00 | 7.40 | 8.00 | 8.50 | -0.70 | -8.64% | 24 | 47 | 130.47% |
| TSN230616C00082500 | 2022-08-11 2:30PM EDT | 82.50 | 7.10 | 6.80 | 7.20 | +0.20 | +2.90% | 38 | 36 | 123.54% |
| TSN230616C00085000 | 2022-08-11 1:15PM EDT | 85.00 | 6.00 | 5.70 | 6.00 | +0.20 | +3.45% | 297 | 104 | 116.92% |
| TSN230616C00087500 | 2022-08-11 12:53PM EDT | 87.50 | 5.10 | 4.70 | 5.00 | -0.18 | -3.41% | 1 | 221 | 111.06% |
| TSN230616C00090000 | 2022-08-09 1:25PM EDT | 90.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 1 | 254 | 105.98% |
| TSN230616C00092500 | 2022-08-08 1:14PM EDT | 92.50 | 3.58 | 3.20 | 3.40 | 0.00 | - | - | 105 | 101.76% |
| TSN230616C00095000 | 2022-07-20 10:06AM EDT | 95.00 | 3.90 | 2.60 | 2.85 | 0.00 | - | - | 33 | 98.22% |
| TSN230616C00097500 | 2022-07-18 10:31AM EDT | 97.50 | 3.60 | 2.10 | 2.30 | 0.00 | - | - | 34 | 94.56% |
| TSN230616C00100000 | 2022-08-11 1:22PM EDT | 100.00 | 1.95 | 1.75 | 1.95 | -0.05 | -2.50% | 2 | 137 | 92.53% |
| TSN230616C00105000 | 2022-08-09 10:13AM EDT | 105.00 | 1.40 | 1.10 | 1.30 | 0.00 | - | 5 | 44 | 87.28% |
| TSN230616C00110000 | 2022-08-08 10:06AM EDT | 110.00 | 0.95 | 0.70 | 0.95 | 0.00 | - | 202 | 505 | 84.38% |
| TSN230616C00115000 | 2022-07-25 12:28PM EDT | 115.00 | 1.20 | 0.45 | 0.80 | 0.00 | - | - | 74 | 83.69% |
| TSN230616C00120000 | 2022-08-08 2:23PM EDT | 120.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | - | 56 | 82.32% |
| TSN230616C00125000 | 2022-08-09 11:30AM EDT | 125.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 2 | 8 | 84.08% |
| TSN230616C00130000 | 2022-08-09 1:31PM EDT | 130.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 119 | 271 | 88.28% |
| TSN230616C00135000 | 2022-08-09 3:53PM EDT | 135.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 303 | 306 | 90.48% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230616P00040000 | 2022-08-10 12:15PM EDT | 40.00 | 0.45 | 0.15 | 1.25 | +0.45 | - | - | 1 | 60.94% |
| TSN230616P00042500 | 2022-08-08 11:41AM EDT | 42.50 | 0.60 | 0.25 | 1.05 | 0.00 | - | - | 22 | 52.05% |
| TSN230616P00045000 | 2022-08-03 1:22PM EDT | 45.00 | 0.55 | 0.35 | 0.90 | 0.00 | - | - | 5 | 49.41% |
| TSN230616P00050000 | 2022-08-08 12:08PM EDT | 50.00 | 1.00 | 0.70 | 0.95 | 0.00 | - | - | 2 | 35.01% |
| TSN230616P00055000 | 2022-08-08 3:24PM EDT | 55.00 | 1.35 | 1.10 | 1.20 | 0.00 | - | - | 36 | 22.27% |
| TSN230616P00060000 | 2022-08-10 12:18PM EDT | 60.00 | 1.81 | 1.55 | 1.75 | +0.04 | +2.26% | 2 | 113 | 0.00% |
| TSN230616P00065000 | 2022-08-10 12:58PM EDT | 65.00 | 2.45 | 2.20 | 2.45 | +0.03 | +1.24% | 4 | 1,333 | 0.00% |
| TSN230616P00070000 | 2022-08-09 3:12PM EDT | 70.00 | 3.65 | 3.20 | 3.40 | 0.00 | - | 6 | 939 | 0.00% |
| TSN230616P00072500 | 2022-08-11 2:30PM EDT | 72.50 | 3.90 | 3.80 | 4.00 | -0.70 | -15.22% | 76 | 4,479 | 0.00% |
| TSN230616P00075000 | 2022-08-09 12:34PM EDT | 75.00 | 5.00 | 4.50 | 4.70 | 0.00 | - | 1 | 478 | 0.00% |
| TSN230616P00077500 | 2022-08-11 12:17PM EDT | 77.50 | 5.40 | 5.40 | 5.60 | -0.60 | -10.00% | 1,035 | 3,945 | 0.00% |
| TSN230616P00080000 | 2022-08-11 12:46PM EDT | 80.00 | 6.30 | 6.40 | 6.70 | -1.00 | -13.70% | 4,156 | 18,407 | 0.00% |
| TSN230616P00082500 | 2022-08-11 12:14PM EDT | 82.50 | 7.60 | 7.60 | 7.80 | -0.60 | -7.32% | 560 | 3,421 | 0.00% |
| TSN230616P00085000 | 2022-08-11 10:51AM EDT | 85.00 | 9.00 | 8.90 | 9.30 | -0.60 | -6.25% | 2 | 666 | 0.00% |
| TSN230616P00087500 | 2022-08-11 10:51AM EDT | 87.50 | 10.45 | 10.50 | 10.70 | +0.05 | +0.48% | 1 | 28 | 0.00% |
| TSN230616P00090000 | 2022-07-27 10:39AM EDT | 90.00 | 11.70 | 12.00 | 12.40 | 0.00 | - | - | 121 | 0.00% |
| TSN230616P00092500 | 2022-08-09 10:30AM EDT | 92.50 | 14.50 | 13.80 | 14.30 | 0.00 | - | 1 | 8 | 0.00% |
| TSN230616P00100000 | 2022-07-28 11:06AM EDT | 100.00 | 17.00 | 19.90 | 20.50 | 0.00 | - | - | 42 | 0.00% |
| TSN230616P00105000 | 2022-07-27 10:55AM EDT | 105.00 | 22.60 | 24.40 | 24.90 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
